Adtraction Group AB (Q59.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 150 |
| Apr 24, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Apr 23, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Apr 22, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| Apr 22, 2024 | 1 Dividend | |||||
| Apr 19, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 2.9700 | - |
| Apr 18, 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 2.9401 | - |
| Apr 17, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 2.9476 | - |
| Apr 16, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 2.8802 | - |
| Apr 15, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 2.8279 | - |
| Apr 12, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 2.8129 | - |
| Apr 11, 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 2.8204 | - |
| Apr 10, 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 2.8503 | - |
| Apr 09, 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 2.8503 | - |
| Apr 08, 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 2.7905 | - |
| Apr 05, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 2.7830 | - |
| Apr 04, 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 2.8353 | - |
| Apr 03, 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 2.7905 | - |
| Apr 02, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 2.7755 | - |
| Mar 28, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 2.8054 | - |
| Mar 27, 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 2.8204 | - |
| Mar 26, 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 2.7905 | - |
| Mar 25, 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 2.8503 | - |
| Mar 22, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 2.8727 | - |
| Mar 21, 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 2.8204 | - |
| Mar 20, 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 2.8353 | - |
| Mar 19, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 2.8802 | - |
| Mar 18, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 3.0298 | - |
| Mar 15, 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 3.0448 | - |
| Mar 14, 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 3.1047 | - |
| Mar 13, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 3.0298 | - |
| Mar 12, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 2.9924 | - |
| Mar 11, 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 3.0523 | - |
| Mar 08, 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 2.9102 | - |
| Mar 07, 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 2.8503 | - |
| Mar 06, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 2.8802 | - |
| Mar 05, 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 2.9251 | - |
| Mar 04, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 2.9924 | - |
| Mar 01, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 2.9700 | - |
| Feb 29, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 2.9625 | - |
| Feb 28, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.0224 | - |
| Feb 27, 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 3.0598 | - |
| Feb 26, 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 3.0897 | - |
| Feb 23, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 3.1346 | - |
| Feb 22, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 3.1570 | - |
| Feb 21, 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 3.2094 | - |
| Feb 20, 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 3.1196 | - |
| Feb 19, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 3.1421 | - |
| Feb 16, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 3.2019 | - |
| Feb 15, 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 3.1196 | - |
| Feb 14, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 3.0822 | - |
| Feb 13, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 3.2169 | - |
| Feb 12, 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 3.1944 | - |
| Feb 09, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.0673 | - |
| Feb 08, 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 3.2244 | - |
| Feb 07, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 3.2169 | - |
| Feb 06, 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 3.1495 | - |
| Feb 05, 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 3.2767 | - |
| Feb 02, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 3.2618 | - |
| Feb 01, 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 3.4787 | - |
| Jan 31, 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 3.2842 | - |
| Jan 30, 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 3.3889 | - |
| Jan 29, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 3.1795 | - |
| Jan 26, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 3.2019 | - |
| Jan 25, 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 3.1645 | - |
| Jan 24, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 3.1121 | - |
| Jan 23, 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 3.0598 | - |
| Jan 22, 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 3.0598 | - |
| Jan 19, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 3.3216 | - |
| Jan 18, 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 3.2468 | - |
| Jan 17, 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 3.1495 | - |
| Jan 16, 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 3.0598 | - |
| Jan 15, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 3.1346 | - |
| Jan 12, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 3.1346 | - |
| Jan 11, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 3.1271 | - |
| Jan 10, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 3.0822 | - |
| Jan 09, 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 2.9999 | - |
| Jan 08, 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 3.1196 | - |
| Jan 05, 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 3.0523 | - |
| Jan 04, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 2.9550 | - |
| Jan 03, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 2.9775 | - |
| Jan 02, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 2.8802 | - |
| Dec 29, 2023 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.0224 | - |
| Dec 28, 2023 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 2.9102 | - |
| Dec 27, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 2.9176 | - |
| Dec 22, 2023 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.0074 | - |
| Dec 21, 2023 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 2.9999 | - |
| Dec 20, 2023 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 2.9700 | - |
| Dec 19, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 2.9924 | - |
| Dec 18, 2023 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 2.8877 | - |
| Dec 15, 2023 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 2.8727 | - |
| Dec 14, 2023 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 2.8802 | - |
| Dec 13, 2023 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 2.9102 | - |
| Dec 12, 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 2.8054 | - |
| Dec 11, 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 2.7979 | - |
| Dec 08, 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 2.8054 | - |
| Dec 07, 2023 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 2.8503 | - |
| Dec 06, 2023 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 2.8578 | - |
| Dec 05, 2023 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 2.7530 | - |
| Dec 04, 2023 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 2.7156 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.